ワイエイシイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,080 | 1,122 | 1,063 | 1,100 | -5 | -0.5% | 153,100 |
| 2017/09/05 | 1,153 | 1,174 | 1,100 | 1,105 | -48 | -4.2% | 138,600 |
| 2017/09/04 | 1,163 | 1,165 | 1,137 | 1,153 | +2 | +0.2% | 109,500 |
| 2017/09/01 | 1,174 | 1,179 | 1,151 | 1,151 | -16 | -1.4% | 99,800 |
| 2017/08/31 | 1,179 | 1,188 | 1,162 | 1,167 | +12 | +1% | 81,800 |
| 2017/08/30 | 1,177 | 1,254 | 1,153 | 1,155 | -1 | -0.1% | 272,500 |
| 2017/08/29 | 1,136 | 1,158 | 1,133 | 1,156 | +10 | +0.9% | 87,200 |
| 2017/08/28 | 1,140 | 1,158 | 1,135 | 1,146 | +18 | +1.6% | 107,400 |
| 2017/08/25 | 1,135 | 1,142 | 1,110 | 1,128 | -3 | -0.3% | 103,000 |
| 2017/08/24 | 1,116 | 1,145 | 1,116 | 1,131 | +20 | +1.8% | 99,500 |
| 2017/08/23 | 1,150 | 1,152 | 1,108 | 1,111 | -17 | -1.5% | 113,400 |
| 2017/08/22 | 1,100 | 1,131 | 1,100 | 1,128 | +28 | +2.5% | 91,100 |
| 2017/08/21 | 1,115 | 1,125 | 1,095 | 1,100 | -10 | -0.9% | 111,000 |
| 2017/08/18 | 1,115 | 1,115 | 1,094 | 1,110 | -16 | -1.4% | 143,000 |
| 2017/08/17 | 1,144 | 1,146 | 1,113 | 1,126 | -24 | -2.1% | 162,000 |
| 2017/08/16 | 1,145 | 1,184 | 1,120 | 1,150 | +58 | +5.3% | 249,300 |
| 2017/08/15 | 995 | 1,149 | 975 | 1,092 | -143 | -11.6% | 621,700 |
| 2017/08/14 | 1,262 | 1,266 | 1,231 | 1,235 | -66 | -5.1% | 193,200 |
| 2017/08/10 | 1,315 | 1,320 | 1,290 | 1,301 | -14 | -1.1% | 152,300 |
| 2017/08/09 | 1,340 | 1,341 | 1,298 | 1,315 | -40 | -3% | 189,500 |
| 2017/08/08 | 1,349 | 1,365 | 1,334 | 1,355 | +13 | +1% | 63,600 |
| 2017/08/07 | 1,330 | 1,350 | 1,330 | 1,342 | +15 | +1.1% | 67,200 |
| 2017/08/04 | 1,310 | 1,327 | 1,300 | 1,327 | +11 | +0.8% | 85,200 |
| 2017/08/03 | 1,348 | 1,349 | 1,309 | 1,316 | -43 | -3.2% | 140,200 |
| 2017/08/02 | 1,314 | 1,361 | 1,314 | 1,359 | +38 | +2.9% | 91,400 |
| 2017/08/01 | 1,351 | 1,354 | 1,302 | 1,321 | -48 | -3.5% | 193,700 |
| 2017/07/31 | 1,366 | 1,391 | 1,351 | 1,369 | -8 | -0.6% | 96,800 |
| 2017/07/28 | 1,398 | 1,398 | 1,360 | 1,377 | -19 | -1.4% | 115,500 |
| 2017/07/27 | 1,392 | 1,408 | 1,391 | 1,396 | -2 | -0.1% | 66,600 |
| 2017/07/26 | 1,411 | 1,424 | 1,392 | 1,398 | -5 | -0.4% | 103,600 |
| 2017/07/25 | 1,400 | 1,409 | 1,379 | 1,403 | +15 | +1.1% | 102,600 |
| 2017/07/24 | 1,426 | 1,426 | 1,384 | 1,388 | -31 | -2.2% | 129,900 |
| 2017/07/21 | 1,368 | 1,429 | 1,363 | 1,419 | +65 | +4.8% | 425,900 |
| 2017/07/20 | 1,365 | 1,380 | 1,350 | 1,354 | -10 | -0.7% | 168,900 |
| 2017/07/19 | 1,369 | 1,382 | 1,358 | 1,364 | -5 | -0.4% | 124,900 |
| 2017/07/18 | 1,360 | 1,374 | 1,341 | 1,369 | +7 | +0.5% | 109,900 |
| 2017/07/14 | 1,375 | 1,375 | 1,357 | 1,362 | -7 | -0.5% | 129,400 |
| 2017/07/13 | 1,371 | 1,382 | 1,353 | 1,369 | +19 | +1.4% | 158,900 |
| 2017/07/12 | 1,364 | 1,377 | 1,338 | 1,350 | -1 | -0.1% | 148,500 |
| 2017/07/11 | 1,343 | 1,352 | 1,330 | 1,351 | +21 | +1.6% | 134,400 |
| 2017/07/10 | 1,335 | 1,344 | 1,325 | 1,330 | +6 | +0.5% | 112,700 |
| 2017/07/07 | 1,317 | 1,341 | 1,313 | 1,324 | ±0 | ±0% | 103,800 |
| 2017/07/06 | 1,330 | 1,339 | 1,315 | 1,324 | ±0 | ±0% | 89,600 |
| 2017/07/05 | 1,283 | 1,327 | 1,283 | 1,324 | +26 | +2% | 177,300 |
| 2017/07/04 | 1,342 | 1,347 | 1,291 | 1,298 | -36 | -2.7% | 211,700 |
| 2017/07/03 | 1,311 | 1,334 | 1,309 | 1,334 | +16 | +1.2% | 85,100 |
| 2017/06/30 | 1,312 | 1,318 | 1,292 | 1,318 | -24 | -1.8% | 252,000 |
| 2017/06/29 | 1,346 | 1,357 | 1,320 | 1,342 | +2 | +0.1% | 180,800 |
| 2017/06/28 | 1,390 | 1,390 | 1,333 | 1,340 | -51 | -3.7% | 192,500 |
| 2017/06/27 | 1,370 | 1,395 | 1,361 | 1,391 | +30 | +2.2% | 223,400 |
1901～
1950
件表示中 / 6979件
類似銘柄と比較する
現在ご覧いただいている「ワイエイシイＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ワイエイシイＨＤ | 78,500円 | +30.2% | +60.1% | 5.10% | 12.05倍 | 0.86倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 中北製 | 409,000円 | - | - | 2.44% | 8.02倍 | 0.57倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| オカダアイヨン | 185,300円 | +5.3% | +11.7% | 4.05% | 8.77倍 | 0.87倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 加藤製 | 125,600円 | +7.7% | -14.3% | 5.57% | 11.86倍 | 0.32倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| エヌピーシー | 65,800円 | -13.9% | -21.8% | 1.52% | 11.91倍 | 1.42倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム
